Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: MSOX )

3.510 +0.020 (+0.57%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 08, 2023 4.260 4.367 3.980 4.248 116,182 +0.05(+1.13%)
May 05, 2023 4.200 4.440 3.880 4.200 219,319 +0.44(+11.70%)
May 04, 2023 3.190 4.090 3.150 3.760 270,538 +0.46(+13.94%)
May 03, 2023 3.540 3.595 3.300 3.300 52,813 -0.22(-6.25%)
May 02, 2023 3.570 3.678 3.170 3.520 89,589 -0.05(-1.30%)
May 01, 2023 3.400 3.810 3.400 3.566 121,489 +0.19(+5.51%)
Apr 28, 2023 3.500 3.530 3.360 3.380 53,382 -0.09(-2.59%)
Apr 27, 2023 3.900 3.900 3.400 3.470 215,711 +0.44(+14.52%)
Apr 26, 2023 3.000 3.070 2.930 3.030 38,990 +0.08(+2.71%)
Apr 25, 2023 3.060 3.120 2.950 2.950 37,245 -0.14(-4.47%)
Apr 24, 2023 3.010 3.119 2.880 3.088 35,015 +0.09(+2.94%)
Apr 21, 2023 3.050 3.050 2.950 3.000 42,733 -0.01(-0.33%)
Apr 20, 2023 3.250 3.310 3.010 3.010 82,654 -0.29(-8.87%)
Apr 19, 2023 3.240 3.360 3.210 3.303 67,285 +0.06(+1.94%)
Apr 18, 2023 3.360 3.390 3.220 3.240 26,651 -0.11(-3.28%)
Apr 17, 2023 3.300 3.410 3.260 3.350 88,748 +0.13(+4.04%)
Apr 14, 2023 3.520 3.520 3.200 3.220 55,720 -0.25(-7.20%)
Apr 13, 2023 3.380 3.570 3.370 3.470 69,285 +0.12(+3.58%)
Apr 12, 2023 3.190 3.390 3.190 3.350 51,440 +0.18(+5.71%)
Apr 11, 2023 3.200 3.340 3.120 3.169 85,759 -0.09(-2.79%)
Apr 10, 2023 3.300 3.340 3.180 3.260 55,389 -0.04(-1.21%)
Apr 06, 2023 3.170 3.480 3.113 3.300 43,987 +0.19(+6.11%)
Apr 05, 2023 3.270 3.270 2.960 3.110 58,411 -0.11(-3.42%)
Apr 04, 2023 3.480 3.520 3.220 3.220 78,375 -0.31(-8.78%)
Apr 03, 2023 3.790 3.790 3.500 3.530 81,867 -0.24(-6.42%)
Mar 31, 2023 3.860 3.940 3.680 3.772 45,019 -0.08(-2.03%)
Mar 30, 2023 4.090 4.090 3.790 3.850 24,963 -0.15(-3.75%)
Mar 29, 2023 4.040 4.130 3.900 4.000 26,811 -0.02(-0.50%)
Mar 28, 2023 3.910 4.050 3.900 4.020 24,829 +0.06(+1.52%)
Mar 27, 2023 4.010 4.040 3.555 3.960 80,189 +0.02(+0.51%)
Mar 24, 2023 3.940 4.040 3.860 3.940 47,613 -0.07(-1.75%)
Mar 23, 2023 4.340 4.390 4.000 4.010 62,301 -0.24(-5.65%)
Mar 22, 2023 4.360 4.430 4.200 4.250 71,821 -0.21(-4.79%)
Mar 21, 2023 4.300 4.500 4.160 4.464 67,941 +0.16(+3.80%)
Mar 20, 2023 4.680 4.730 4.230 4.300 75,957 -0.31(-6.72%)
Mar 17, 2023 4.670 4.800 4.450 4.610 123,546 -0.07(-1.45%)
Mar 16, 2023 4.610 5.260 4.540 4.678 194,801 +0.08(+1.69%)
Mar 15, 2023 4.690 4.700 4.530 4.600 63,950 -0.26(-5.35%)
Mar 14, 2023 4.870 5.010 4.800 4.860 81,073 +0.11(+2.32%)
Mar 13, 2023 4.900 4.900 4.650 4.750 61,365 -0.17(-3.46%)
Mar 10, 2023 5.010 5.180 4.810 4.920 120,842 -0.19(-3.72%)
Mar 09, 2023 5.590 5.590 5.090 5.110 68,665 -0.39(-7.09%)
Mar 08, 2023 5.770 5.770 5.290 5.500 40,170 -0.27(-4.68%)
Mar 07, 2023 5.670 5.780 5.410 5.770 57,564 +0.25(+4.44%)
Mar 06, 2023 5.650 5.840 5.480 5.525 27,837 -0.10(-1.69%)
Mar 03, 2023 5.460 5.670 5.380 5.620 51,010 +0.21(+3.88%)
Mar 02, 2023 5.090 5.590 5.040 5.410 56,623 +0.36(+7.13%)
Mar 01, 2023 4.900 5.160 4.850 5.050 66,398 -0.02(-0.39%)
Feb 28, 2023 4.960 5.220 4.960 5.070 14,654 +0.12(+2.42%)
Feb 27, 2023 5.250 5.400 4.950 4.950 33,695 -0.22(-4.26%)
Feb 24, 2023 5.210 5.250 5.050 5.170 33,483 -0.15(-2.82%)
Feb 23, 2023 5.420 5.590 5.220 5.320 36,943 -0.08(-1.57%)
Feb 22, 2023 5.560 5.620 5.405 5.405 31,632 -0.19(-3.48%)
Feb 21, 2023 5.890 6.070 5.330 5.600 74,012 -0.46(-7.61%)
Feb 17, 2023 6.090 6.110 5.611 6.061 84,011 -0.09(-1.45%)
Feb 16, 2023 5.570 6.309 5.470 6.150 66,414 +0.37(+6.40%)
Feb 15, 2023 5.710 5.780 5.580 5.780 37,088 +0.11(+1.94%)
Feb 14, 2023 5.290 5.670 5.281 5.670 47,244 +0.33(+6.18%)
Feb 13, 2023 5.500 5.610 5.300 5.340 7,504 -0.03(-0.56%)
Feb 10, 2023 5.000 5.500 5.000 5.370 29,254 +0.30(+5.92%)
Feb 09, 2023 5.580 5.580 5.020 5.070 44,856 -0.39(-7.14%)
Feb 08, 2023 5.600 5.605 5.430 5.460 13,062 -0.16(-2.85%)
Feb 07, 2023 5.760 5.780 5.500 5.620 40,708 -0.14(-2.43%)
Feb 06, 2023 5.620 5.890 5.620 5.760 21,472 -0.08(-1.37%)
Feb 03, 2023 5.610 6.060 5.610 5.840 53,914 +0.17(+3.00%)
Feb 02, 2023 6.100 6.100 5.350 5.670 57,691 -0.08(-1.39%)
Feb 01, 2023 5.390 6.070 5.270 5.750 75,134 +0.34(+6.28%)
Jan 31, 2023 4.960 5.860 4.895 5.410 53,830 +0.37(+7.34%)
Jan 30, 2023 5.020 5.200 4.950 5.040 38,388 -0.02(-0.40%)
Jan 27, 2023 4.580 5.130 4.580 5.060 42,973 +0.42(+8.93%)
Jan 26, 2023 5.070 5.180 4.470 4.645 94,111 -0.47(-9.10%)
Jan 25, 2023 5.220 5.380 5.010 5.110 32,422 -0.28(-5.19%)
Jan 24, 2023 5.470 5.530 5.330 5.390 29,902 -0.19(-3.41%)
Jan 23, 2023 5.640 5.760 5.490 5.580 26,555 -0.13(-2.28%)
Jan 20, 2023 5.660 5.880 5.580 5.710 26,948 +0.15(+2.70%)
Jan 19, 2023 5.890 6.010 5.560 5.560 35,617 -0.43(-7.18%)
Jan 18, 2023 6.360 6.540 5.960 5.990 117,939 -0.35(-5.52%)
Jan 17, 2023 6.060 6.390 6.060 6.340 47,827 +0.33(+5.49%)
Jan 13, 2023 6.010 6.150 6.000 6.010 25,632 -0.02(-0.39%)
Jan 12, 2023 6.000 6.250 5.830 6.034 23,070 +0.03(+0.56%)
Jan 11, 2023 5.790 6.290 5.790 6.000 37,105 +0.17(+2.92%)
Jan 10, 2023 5.800 5.950 5.770 5.830 17,813 +0.08(+1.39%)
Jan 09, 2023 6.170 6.400 5.720 5.750 72,998 -0.46(-7.41%)
Jan 06, 2023 6.590 6.600 6.160 6.210 37,400 -0.22(-3.42%)
Jan 05, 2023 6.170 6.460 6.080 6.430 40,469 +0.24(+3.92%)
Jan 04, 2023 5.920 6.300 5.780 6.188 47,382 +0.38(+6.50%)
Jan 03, 2023 6.050 6.380 5.700 5.810 54,737 -0.15(-2.52%)
Dec 30, 2022 5.930 6.070 5.490 5.960 61,297 +0.04(+0.59%)
Dec 29, 2022 5.530 6.230 5.190 5.925 64,324 +0.63(+11.90%)
Dec 28, 2022 5.790 6.090 5.030 5.295 54,126 -0.33(-5.78%)
Dec 27, 2022 6.570 6.700 5.600 5.620 82,106 -0.84(-12.99%)
Dec 23, 2022 5.770 6.610 5.630 6.459 83,099 +0.88(+15.75%)
Dec 22, 2022 5.860 6.025 5.545 5.580 57,878 -0.31(-5.26%)
Dec 21, 2022 6.180 6.340 5.400 5.890 91,449 -0.04(-0.67%)
Dec 20, 2022 6.900 7.209 5.890 5.930 159,524 -1.01(-14.55%)
Dec 19, 2022 11.00 11.09 6.890 6.940 239,384 -3.52(-33.65%)
Dec 16, 2022 9.390 11.12 9.340 10.46 145,938 +1.36(+14.95%)
Dec 15, 2022 9.650 11.06 9.000 9.100 109,873 -0.65(-6.67%)
Dec 14, 2022 10.99 11.01 9.750 9.750 81,090 -1.41(-12.63%)
Dec 13, 2022 12.99 13.13 11.16 11.16 84,596 -1.07(-8.75%)
Dec 12, 2022 13.95 14.65 12.16 12.23 100,953 -2.32(-15.95%)
Dec 09, 2022 14.45 15.47 14.00 14.55 74,719 +0.01(+0.07%)
Dec 08, 2022 17.82 17.82 14.16 14.54 208,585 -3.51(-19.45%)
Dec 07, 2022 19.14 19.20 17.29 18.05 144,025 -2.85(-13.64%)
Dec 06, 2022 27.38 27.38 19.64 20.90 267,024 -6.26(-23.05%)
Dec 05, 2022 27.00 31.00 26.00 27.16 206,976 +1.58(+6.18%)
Dec 02, 2022 24.11 26.32 22.10 25.58 116,661 +1.42(+5.87%)
Dec 01, 2022 21.12 24.95 20.50 24.16 88,281 +2.89(+13.60%)
Nov 30, 2022 20.37 21.35 20.22 21.27 38,553 -0.04(-0.19%)
Nov 29, 2022 20.20 21.36 20.13 21.31 22,815 +0.57(+2.77%)
Nov 28, 2022 21.68 21.68 19.92 20.74 32,220 -1.19(-5.43%)
Nov 25, 2022 21.70 21.99 21.17 21.93 20,369 +0.65(+3.04%)
Nov 23, 2022 19.98 21.45 19.48 21.28 80,840 +1.29(+6.45%)
Nov 22, 2022 19.15 19.99 18.95 19.99 35,624 +0.94(+4.93%)
Nov 21, 2022 20.23 20.27 18.72 19.05 48,326 -1.59(-7.70%)
Nov 18, 2022 22.20 22.20 20.04 20.64 67,123 -1.56(-7.03%)
Nov 17, 2022 22.44 22.45 21.70 22.20 30,884 -0.30(-1.33%)
Nov 16, 2022 21.55 22.50 20.52 22.50 37,214 +0.48(+2.18%)
Nov 15, 2022 21.29 22.18 20.04 22.02 76,286 +2.02(+10.10%)
Nov 14, 2022 20.15 22.66 19.28 20.00 90,141 -0.08(-0.40%)
Nov 11, 2022 19.84 20.30 19.00 20.08 51,011 +0.55(+2.82%)
Nov 10, 2022 19.65 20.70 18.67 19.53 83,111 +1.20(+6.55%)
Nov 09, 2022 18.02 20.10 17.90 18.33 91,656 +0.41(+2.29%)
Nov 08, 2022 16.81 18.88 16.59 17.92 101,082 +1.20(+7.18%)
Nov 07, 2022 18.51 18.51 16.61 16.72 73,325 -1.55(-8.47%)
Nov 04, 2022 17.63 18.38 17.44 18.27 57,842 +1.20(+7.06%)
Nov 03, 2022 15.60 17.77 15.18 17.06 158,639 +1.13(+7.09%)
Nov 02, 2022 16.79 17.56 15.57 15.93 73,830 -1.41(-8.15%)
Nov 01, 2022 18.70 18.70 17.18 17.35 64,855 -1.29(-6.94%)
Oct 31, 2022 16.14 19.60 15.65 18.64 86,051 +2.33(+14.27%)
Oct 28, 2022 16.30 16.52 15.83 16.31 25,977 -0.20(-1.19%)
Oct 27, 2022 17.86 17.86 16.50 16.51 15,622 -1.08(-6.13%)
Oct 26, 2022 17.97 18.40 17.08 17.59 14,386 -0.26(-1.47%)
Oct 25, 2022 17.08 19.20 17.08 17.85 45,286 +0.96(+5.68%)
Oct 24, 2022 18.20 18.20 16.85 16.89 32,373 -1.71(-9.19%)
Oct 21, 2022 17.90 19.05 17.90 18.60 34,174 +0.37(+2.03%)
Oct 20, 2022 17.39 18.33 16.85 18.23 29,264 +1.36(+8.06%)
Oct 19, 2022 16.35 18.13 16.03 16.87 35,265 +0.48(+2.93%)
Oct 18, 2022 15.60 16.67 15.13 16.39 26,727 +1.11(+7.26%)
Oct 17, 2022 14.87 15.97 14.33 15.28 28,630 +1.28(+9.11%)
Oct 14, 2022 15.23 15.84 14.00 14.00 21,471 -1.51(-9.71%)
Oct 13, 2022 14.21 15.94 13.78 15.51 22,729 +0.36(+2.38%)
Oct 12, 2022 15.98 16.31 15.14 15.15 28,533 -0.89(-5.55%)
Oct 11, 2022 18.12 18.39 15.55 16.04 57,869 -3.16(-16.44%)
Oct 10, 2022 23.88 24.07 18.14 19.20 50,428 -3.55(-15.63%)
Oct 07, 2022 29.35 29.35 20.25 22.75 151,612 -1.04(-4.37%)
Oct 06, 2022 13.84 26.78 13.09 23.79 92,588 +9.76(+69.55%)
Oct 05, 2022 14.60 14.60 13.75 14.03 16,047 -0.89(-5.95%)
Oct 04, 2022 15.02 15.63 14.91 14.92 11,508 +0.24(+1.65%)
Oct 03, 2022 14.05 14.80 14.05 14.68 13,175 +0.93(+6.76%)
Sep 30, 2022 13.72 14.48 13.30 13.75 10,221 +0.09(+0.67%)
Sep 29, 2022 14.26 14.26 13.65 13.65 13,443 -1.31(-8.78%)
Sep 28, 2022 14.00 15.43 13.82 14.97 24,313 +1.10(+7.95%)
Sep 27, 2022 14.95 15.18 13.79 13.87 14,932 -0.69(-4.75%)
Sep 26, 2022 14.62 16.23 14.56 14.56 11,884 -1.18(-7.52%)
Sep 23, 2022 17.67 17.77 15.61 15.74 17,196 -2.24(-12.45%)
Sep 22, 2022 19.75 19.77 17.90 17.98 16,153 -1.93(-9.69%)
Sep 21, 2022 20.13 20.72 19.80 19.91 11,228 +0.02(+0.11%)
Sep 20, 2022 20.08 20.12 19.77 19.89 4,703 -0.62(-3.01%)
Sep 19, 2022 21.08 21.08 20.22 20.50 8,136 -1.17(-5.42%)
Sep 16, 2022 21.68 21.68 21.06 21.68 8,247 -0.54(-2.42%)
Sep 15, 2022 23.20 23.55 22.00 22.22 3,534 -0.59(-2.60%)
Sep 14, 2022 22.38 22.97 22.38 22.81 11,099 +0.49(+2.19%)
Sep 13, 2022 25.20 25.20 21.30 22.32 31,686 -3.67(-14.12%)
Sep 12, 2022 28.36 28.36 25.99 25.99 15,977 -2.03(-7.23%)
Sep 09, 2022 27.24 28.89 27.24 28.02 13,080 +1.19(+4.42%)
Sep 08, 2022 27.32 27.32 26.26 26.83 13,635 -0.81(-2.93%)
Sep 07, 2022 28.21 28.65 27.00 27.64 9,478 -0.19(-0.67%)
Sep 06, 2022 30.29 30.41 27.83 27.83 9,581 -2.32(-7.69%)
Sep 02, 2022 30.14 31.12 29.50 30.14 15,280 +1.19(+4.12%)
Sep 01, 2022 29.46 29.48 27.90 28.95 19,510 -2.05(-6.62%)
Aug 31, 2022 31.61 31.61 29.37 31.00 21,677 +0.06(+0.20%)
Aug 30, 2022 33.85 33.92 30.94 30.94 18,688 -2.96(-8.72%)
Aug 29, 2022 30.79 34.63 30.56 33.90 19,486 +2.99(+9.67%)
Aug 26, 2022 32.44 33.09 30.10 30.91 39,499 -0.99(-3.09%)
Aug 25, 2022 29.28 32.89 29.24 31.89 10,549 +3.17(+11.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.